Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American River Bkshs (NQ: AMRB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 29, 2006 27.00 27.00 27.00 27.00 200 +0.06(+0.22%)
Jun 28, 2006 27.59 27.59 26.94 26.94 2,243 -0.64(-2.32%)
Jun 27, 2006 27.58 27.58 27.58 27.58 250 +0.38(+1.40%)
Jun 23, 2006 27.23 27.23 27.20 27.20 1,018 -0.03(-0.11%)
Jun 22, 2006 27.22 27.23 27.22 27.23 200 -0.25(-0.89%)
Jun 21, 2006 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Jun 20, 2006 27.08 27.89 27.08 27.48 1,241 -0.40(-1.44%)
Jun 19, 2006 27.20 28.00 27.20 27.88 2,081 +1.03(+3.82%)
Jun 16, 2006 27.20 27.34 26.85 26.85 1,874 -0.31(-1.14%)
Jun 15, 2006 27.49 27.55 27.16 27.16 4,727 -0.30(-1.09%)
Jun 14, 2006 27.50 27.50 27.20 27.46 700 +0.46(+1.70%)
Jun 13, 2006 27.09 27.09 27.00 27.00 2,858 +0.01(+0.04%)
Jun 12, 2006 26.74 27.38 26.74 26.99 2,092 +0.25(+0.93%)
Jun 09, 2006 27.27 27.44 26.65 26.74 6,500 +0.09(+0.34%)
Jun 08, 2006 26.65 26.69 26.50 26.65 1,494 +0.10(+0.38%)
Jun 07, 2006 26.58 26.58 26.55 26.55 530 +0.02(+0.08%)
Jun 06, 2006 26.79 26.79 26.50 26.53 4,269 -0.47(-1.74%)
Jun 05, 2006 27.51 27.75 26.75 27.00 11,786 -0.74(-2.67%)
Jun 02, 2006 27.74 27.74 27.74 27.74 100 +0.24(+0.87%)
Jun 01, 2006 27.06 27.65 27.06 27.50 10,299 +0.16(+0.59%)
May 31, 2006 27.56 27.70 27.34 27.34 1,652 +0.05(+0.17%)
May 30, 2006 27.19 27.75 27.19 27.29 26,827 -0.21(-0.75%)
May 26, 2006 27.29 27.51 27.08 27.50 4,038 -0.24(-0.87%)
May 25, 2006 27.50 27.74 27.06 27.74 783 +0.14(+0.51%)
May 24, 2006 27.25 27.60 27.25 27.60 370 +0.40(+1.47%)
May 23, 2006 26.99 27.25 26.99 27.20 51,200 +0.45(+1.68%)
May 22, 2006 26.75 26.76 26.75 26.75 13,800 -0.24(-0.89%)
May 19, 2006 26.65 27.00 26.65 26.99 4,207 -0.25(-0.92%)
May 18, 2006 26.59 27.24 26.59 27.24 3,000 +0.44(+1.64%)
May 17, 2006 26.50 26.94 26.50 26.80 2,794 -0.10(-0.37%)
May 16, 2006 27.25 27.25 25.76 26.90 17,785 -0.35(-1.28%)
May 15, 2006 26.75 27.25 26.75 27.25 63,441 +0.34(+1.26%)
May 12, 2006 27.00 27.25 26.80 26.91 2,560 -0.14(-0.51%)
May 11, 2006 27.10 27.10 27.05 27.05 915 -0.04(-0.16%)
May 10, 2006 26.80 27.25 26.80 27.09 3,356 -0.01(-0.04%)
May 09, 2006 27.12 27.25 26.84 27.10 24,204 +0.13(+0.48%)
May 08, 2006 27.25 27.25 26.86 26.97 8,600 -0.03(-0.11%)
May 05, 2006 27.24 27.25 27.00 27.00 2,262 -0.04(-0.15%)
May 04, 2006 27.17 27.17 27.04 27.04 1,900 -0.20(-0.73%)
May 03, 2006 26.80 27.25 26.80 27.24 6,468 +0.34(+1.26%)
May 02, 2006 26.85 26.90 26.75 26.90 4,705 -0.10(-0.37%)
May 01, 2006 27.11 27.25 26.85 27.00 2,730 -0.19(-0.70%)
Apr 28, 2006 27.74 27.74 27.10 27.19 10,200 -0.06(-0.22%)
Apr 27, 2006 27.12 27.25 27.10 27.25 1,300 +0.13(+0.48%)
Apr 26, 2006 27.50 27.55 27.12 27.12 7,306 -0.48(-1.74%)
Apr 25, 2006 27.65 27.89 27.55 27.60 6,540 -0.40(-1.43%)
Apr 24, 2006 28.30 28.30 28.00 28.00 22,891 -0.15(-0.53%)
Apr 21, 2006 28.15 28.15 28.15 28.15 754 +0.00(+0.00%)
Apr 20, 2006 28.75 28.75 28.15 28.15 1,781 -0.05(-0.18%)
Apr 19, 2006 28.20 28.20 28.20 28.20 100 -0.18(-0.63%)
Apr 18, 2006 28.38 28.38 28.37 28.38 945 +0.02(+0.07%)
Apr 17, 2006 28.45 28.60 28.26 28.36 5,322 -0.37(-1.27%)
Apr 13, 2006 28.75 28.75 28.52 28.73 5,586 -0.01(-0.02%)
Apr 12, 2006 28.60 28.75 28.73 28.73 586 +0.13(+0.46%)
Apr 11, 2006 28.56 28.65 28.56 28.60 900 -0.10(-0.35%)
Apr 10, 2006 28.96 28.96 28.70 28.70 1,773 -0.30(-1.03%)
Apr 07, 2006 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 06, 2006 28.82 29.00 28.82 29.00 3,245 +0.01(+0.03%)
Apr 05, 2006 28.33 29.00 28.33 28.99 1,250 +0.08(+0.29%)
Apr 04, 2006 28.91 29.00 28.91 28.91 7,700 -0.04(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.